La bourse est fermée
Dow Jones
39 307,53 -363,51 (-0,92 %) Nasdaq
16 895,87 +94,33 (+0,56 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0824 -0,0004 (-0,03 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 687,24 -2 237,41 (-3,45 %)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:53PM EDT. Marché ouvert.
Prix d’exercice:490.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240531C00490000 | 2024-04-22 9:52AM EDT | 2024-05-31 | 251.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240621C00490000 | 2024-04-23 10:39AM EDT | 2024-06-21 | 312.60 | 405.50 | 413.60 | 0.00 | - | 2 | 25 | 139.72% |
| SMCI240719C00490000 | 2024-05-08 10:09AM EDT | 2024-07-19 | 340.00 | 408.50 | 416.50 | 0.00 | - | 1 | 4 | 108.54% |
| SMCI240816C00490000 | 2024-04-19 12:14PM EDT | 2024-08-16 | 302.25 | 406.10 | 419.80 | 0.00 | - | 10 | 41 | 90.06% |
| SMCI240920C00490000 | 2024-04-22 1:03PM EDT | 2024-09-20 | 264.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI241115C00490000 | 2024-05-01 9:30AM EDT | 2024-11-15 | 340.02 | 431.70 | 444.10 | 0.00 | - | - | 10 | 89.69% |
| SMCI250117C00490000 | 2024-05-15 11:42AM EDT | 2025-01-17 | 450.80 | 444.00 | 459.10 | 0.00 | - | 1 | 61 | 87.15% |
| SMCI250620C00490000 | 2024-04-17 10:45AM EDT | 2025-06-20 | 569.00 | 466.70 | 481.20 | 0.00 | - | - | 1 | 79.96% |
| SMCI260116C00490000 | 2024-04-22 11:02AM EDT | 2026-01-16 | 352.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P00490000 | 2024-05-21 10:29AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 254.69% |
| SMCI240531P00490000 | 2024-05-16 11:50AM EDT | 2024-05-31 | 0.52 | 0.05 | 0.30 | 0.00 | - | 1 | 4 | 143.07% |
| SMCI240607P00490000 | 2024-05-15 2:31PM EDT | 2024-06-07 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 15 | 117.63% |
| SMCI240621P00490000 | 2024-05-23 9:39AM EDT | 2024-06-21 | 0.50 | 0.15 | 0.95 | -0.20 | -28.57% | 5 | 86 | 89.33% |
| SMCI240719P00490000 | 2024-05-20 10:25AM EDT | 2024-07-19 | 2.05 | 1.60 | 2.40 | -0.10 | -4.65% | 1 | 21 | 77.36% |
| SMCI240816P00490000 | 2024-05-22 9:35AM EDT | 2024-08-16 | 6.80 | 5.30 | 7.20 | 0.00 | - | 2 | 79 | 78.71% |
| SMCI240920P00490000 | 2024-05-17 12:37PM EDT | 2024-09-20 | 8.05 | 8.70 | 10.90 | -1.75 | -17.86% | 1 | 6 | 73.57% |
| SMCI241115P00490000 | 2024-05-22 11:09AM EDT | 2024-11-15 | 18.00 | 17.80 | 19.30 | 0.00 | - | 2 | 49 | 72.16% |
| SMCI250117P00490000 | 2024-05-15 2:53PM EDT | 2025-01-17 | 22.90 | 25.40 | 27.10 | 0.00 | - | 6 | 96 | 69.02% |
| SMCI250321P00490000 | 2024-05-20 12:43PM EDT | 2025-03-21 | 34.00 | 30.40 | 35.90 | 0.00 | - | 2 | 12 | 66.51% |
| SMCI250620P00490000 | 2024-05-01 11:57AM EDT | 2025-06-20 | 74.50 | 43.30 | 46.50 | 0.00 | - | 6 | 8 | 65.31% |
| SMCI260116P00490000 | 2024-05-21 12:30PM EDT | 2026-01-16 | 64.70 | 68.20 | 70.70 | 0.00 | - | 1 | 10 | 63.48% |
